Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-11-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $26.89 | $39.78 | 612,900 | — | — |
| 2022-12-29 | $27.07 | $40.05 | 662,600 | — | — |
| 2022-12-28 | $26.54 | $39.26 | 415,400 | — | — |
| 2022-12-27 | $26.87 | $39.75 | 490,600 | — | — |
| 2022-12-23 | $26.87 | $39.75 | 341,300 | — | — |
| 2022-12-22 | $26.80 | $39.65 | 1,341,000 | — | — |
| 2022-12-21 | $26.69 | $39.48 | 733,200 | — | — |
| 2022-12-20 | $26.26 | $38.85 | 542,900 | — | — |
| 2022-12-19 | $26.32 | $38.94 | 711,800 | — | — |
| 2022-12-16 | $26.54 | $39.26 | 871,200 | — | — |
| 2022-12-15 | $27.09 | $40.08 | 790,200 | — | — |
| 2022-12-14 | $27.90 | $41.27 | 881,900 | — | — |
| 2022-12-13 | $27.87 | $41.23 | 1,406,700 | — | — |
| 2022-12-12 | $27.41 | $40.55 | 784,400 | — | — |
| 2022-12-09 | $27.14 | $40.15 | 577,000 | — | — |
| 2022-12-08 | $27.19 | $40.22 | 590,000 | — | — |
| 2022-12-07 | $26.87 | $39.75 | 675,300 | — | — |
| 2022-12-06 | $26.49 | $39.19 | 484,800 | — | — |
| 2022-12-05 | $26.77 | $39.60 | 717,000 | — | — |
| 2022-12-02 | $27.18 | $40.21 | 430,200 | — | — |
| 2022-12-01 | $26.70 | $39.50 | 835,000 | — | — |
| 2022-11-30 | $26.52 | $39.23 | 978,400 | — | — |
| 2022-11-29 | $26.04 | $38.52 | 617,900 | — | — |
| 2022-11-28 | $26.03 | $38.51 | 1,261,200 | — | — |
| 2022-11-25 | $26.78 | $39.62 | 1,046,600 | — | — |
| 2022-11-23 | $26.17 | $38.71 | 890,900 | — | — |
| 2022-11-22 | $25.81 | $38.18 | 671,000 | — | — |
| 2022-11-21 | $25.67 | $37.97 | 498,900 | — | — |
| 2022-11-18 | $25.73 | $38.06 | 686,500 | — | — |
| 2022-11-17 | $25.30 | $37.43 | 866,100 | — | — |
| 2022-11-16 | $25.39 | $37.56 | 796,400 | — | — |
| 2022-11-15 | $25.27 | $37.38 | 580,700 | — | — |
| 2022-11-14 | $25.09 | $37.12 | 719,800 | — | — |
| 2022-11-11 | $25.47 | $37.68 | 934,800 | — | — |
| 2022-11-10 | $25.11 | $37.15 | 1,324,700 | — | — |
| 2022-11-09 | $23.50 | $34.76 | 591,200 | — | — |
| 2022-11-08 | $24.04 | $35.56 | 975,900 | — | — |
| 2022-11-07 | $24.21 | $35.81 | 878,300 | — | — |
| 2022-11-04 | $24.22 | $35.83 | 1,182,000 | — | — |
| 2022-11-03 | $23.50 | $34.76 | 1,277,600 | — | — |
| 2022-11-02 | $22.98 | $34.00 | 1,540,200 | — | — |
| 2022-11-01 | $23.87 | $35.31 | 1,207,200 | — | — |
| 2022-10-31 | $24.09 | $35.64 | 953,900 | — | — |
| 2022-10-28 | $24.16 | $35.74 | 1,067,600 | — | — |
| 2022-10-27 | $23.66 | $35.00 | 692,600 | — | — |
| 2022-10-26 | $23.88 | $35.33 | 803,300 | — | — |
| 2022-10-25 | $23.39 | $34.60 | 1,302,900 | — | — |
| 2022-10-24 | $23.21 | $34.34 | 625,900 | — | — |
| 2022-10-21 | $23.16 | $34.26 | 740,200 | — | — |
| 2022-10-20 | $22.94 | $33.94 | 734,300 | — | — |
| 2022-10-19 | $22.75 | $33.65 | 650,700 | — | — |
| 2022-10-18 | $23.48 | $34.73 | 1,453,500 | — | — |
| 2022-10-17 | $23.22 | $34.35 | 1,019,800 | — | — |
| 2022-10-14 | $22.58 | $33.40 | 960,600 | — | — |
| 2022-10-13 | $22.92 | $33.91 | 1,428,700 | — | — |
| 2022-10-12 | $22.26 | $32.93 | 2,302,900 | — | — |
| 2022-10-11 | $22.76 | $33.67 | 1,302,500 | — | — |
| 2022-10-10 | $22.92 | $33.91 | 1,445,800 | — | — |
| 2022-10-07 | $22.81 | $33.74 | 1,634,000 | — | — |
| 2022-10-06 | $23.39 | $34.60 | 681,900 | — | — |
| 2022-10-05 | $23.78 | $35.18 | 1,061,800 | — | — |
| 2022-10-04 | $24.23 | $35.84 | 1,415,000 | — | — |
| 2022-10-03 | $23.51 | $34.78 | 1,999,400 | — | — |
| 2022-09-30 | $23.22 | $34.35 | 2,502,900 | — | — |
| 2022-09-29 | $22.85 | $33.80 | 1,589,800 | — | — |
| 2022-09-28 | $22.63 | $33.05 | 1,291,200 | — | — |
| 2022-09-27 | $21.95 | $32.06 | 1,756,400 | — | — |
| 2022-09-26 | $22.08 | $32.25 | 1,451,900 | — | — |
| 2022-09-23 | $22.55 | $32.93 | 1,466,200 | — | — |
| 2022-09-22 | $22.98 | $33.56 | 1,681,200 | — | — |
| 2022-09-21 | $23.11 | $33.75 | 801,900 | — | — |
| 2022-09-20 | $23.84 | $34.82 | 686,400 | — | — |
| 2022-09-19 | $24.18 | $35.32 | 975,400 | — | — |
| 2022-09-16 | $24.32 | $35.52 | 964,900 | — | — |
| 2022-09-15 | $24.49 | $35.77 | 1,069,700 | — | — |
| 2022-09-14 | $24.88 | $36.34 | 1,074,700 | — | — |
| 2022-09-13 | $25.40 | $37.10 | 1,293,900 | — | — |
| 2022-09-12 | $26.22 | $38.29 | 3,297,300 | — | — |
| 2022-09-09 | $26.08 | $38.09 | 2,024,700 | — | — |
| 2022-09-08 | $25.80 | $37.68 | 1,745,000 | — | — |
| 2022-09-07 | $25.93 | $37.87 | 1,322,000 | — | — |
| 2022-09-06 | $25.14 | $36.72 | 2,901,300 | — | — |
| 2022-09-02 | $24.80 | $36.22 | 4,037,700 | — | — |
| 2022-09-01 | $24.71 | $36.09 | 4,480,700 | — | — |
| 2022-08-31 | $23.84 | $34.82 | 753,700 | — | — |
| 2022-08-30 | $23.80 | $34.76 | 766,300 | — | — |
| 2022-08-29 | $23.74 | $34.67 | 797,400 | — | — |
| 2022-08-26 | $23.78 | $34.73 | 614,200 | — | — |
| 2022-08-25 | $24.58 | $35.90 | 613,200 | — | — |
| 2022-08-24 | $24.39 | $35.62 | 920,300 | — | — |
| 2022-08-23 | $24.27 | $35.45 | 1,202,700 | — | — |
| 2022-08-22 | $24.51 | $35.80 | 1,376,300 | — | — |
| 2022-08-19 | $25.04 | $36.57 | 577,800 | — | — |
| 2022-08-18 | $25.26 | $36.89 | 832,300 | — | — |
| 2022-08-17 | $25.35 | $37.02 | 1,172,400 | — | — |
| 2022-08-16 | $26.19 | $38.25 | 867,000 | — | — |
| 2022-08-15 | $26.18 | $38.24 | 641,700 | — | — |
| 2022-08-12 | $26.27 | $38.37 | 882,600 | — | — |
| 2022-08-11 | $26.06 | $38.06 | 800,000 | — | — |
| 2022-08-10 | $26.31 | $38.43 | 761,300 | — | — |
| 2022-08-09 | $26.14 | $38.18 | 1,179,100 | — | — |
| 2022-08-08 | $26.35 | $38.48 | 633,500 | — | — |
| 2022-08-05 | $26.06 | $38.06 | 1,079,000 | — | — |
| 2022-08-04 | $26.27 | $38.37 | 1,073,900 | — | — |
| 2022-08-03 | $25.63 | $37.43 | 1,505,000 | — | — |
| 2022-08-02 | $24.84 | $36.28 | 4,308,100 | — | — |
| 2022-08-01 | $25.63 | $37.43 | 2,550,900 | — | — |
| 2022-07-29 | $25.85 | $37.75 | 2,081,300 | — | — |
| 2022-07-28 | $26.46 | $38.65 | 2,430,800 | — | — |
| 2022-07-27 | $29.35 | $42.87 | 564,500 | — | — |
| 2022-07-26 | $28.58 | $41.74 | 605,600 | — | — |
| 2022-07-25 | $28.48 | $41.60 | 668,700 | — | — |
| 2022-07-22 | $28.48 | $41.60 | 456,700 | — | — |
| 2022-07-21 | $28.62 | $41.80 | 768,000 | — | — |
| 2022-07-20 | $28.05 | $40.97 | 550,800 | — | — |
| 2022-07-19 | $28.20 | $41.19 | 464,900 | — | — |
| 2022-07-18 | $27.63 | $40.35 | 734,000 | — | — |
| 2022-07-15 | $27.45 | $40.09 | 507,000 | — | — |
| 2022-07-14 | $26.82 | $39.17 | 704,600 | — | — |
| 2022-07-13 | $26.79 | $39.13 | 559,900 | — | — |
| 2022-07-12 | $27.07 | $39.54 | 1,782,300 | — | — |
| 2022-07-11 | $27.03 | $39.48 | 652,300 | — | — |
| 2022-07-08 | $27.24 | $39.78 | 639,500 | — | — |
| 2022-07-07 | $27.45 | $40.09 | 926,600 | — | — |
| 2022-07-06 | $27.80 | $40.60 | 744,600 | — | — |
| 2022-07-05 | $27.45 | $40.09 | 1,252,700 | — | — |
| 2022-07-01 | $27.97 | $40.85 | 576,600 | — | — |
| 2022-06-30 | $27.92 | $40.78 | 641,200 | — | — |
| 2022-06-29 | $28.10 | $41.04 | 754,300 | — | — |
| 2022-06-28 | $27.98 | $40.86 | 1,056,600 | — | — |
| 2022-06-27 | $28.46 | $41.57 | 902,900 | — | — |
| 2022-06-24 | $28.69 | $41.90 | 697,100 | — | — |
| 2022-06-23 | $28.16 | $41.13 | 759,500 | — | — |
| 2022-06-22 | $28.04 | $40.95 | 720,000 | — | — |
| 2022-06-21 | $27.79 | $40.59 | 757,300 | — | — |
| 2022-06-17 | $27.71 | $40.47 | 868,000 | — | — |
| 2022-06-16 | $27.53 | $40.21 | 948,300 | — | — |
| 2022-06-15 | $28.39 | $41.46 | 1,016,900 | — | — |
| 2022-06-14 | $28.03 | $40.94 | 1,149,700 | — | — |
| 2022-06-13 | $28.47 | $41.58 | 818,100 | — | — |
| 2022-06-10 | $29.78 | $43.49 | 721,500 | — | — |
| 2022-06-09 | $30.52 | $44.57 | 400,600 | — | — |
| 2022-06-08 | $31.38 | $45.83 | 383,200 | — | — |
| 2022-06-07 | $31.74 | $46.36 | 549,300 | — | — |
| 2022-06-06 | $31.61 | $46.17 | 557,800 | — | — |
| 2022-06-03 | $31.53 | $46.05 | 413,000 | — | — |
| 2022-06-02 | $32.04 | $46.79 | 635,000 | — | — |
| 2022-06-01 | $31.74 | $46.36 | 479,200 | — | — |
| 2022-05-31 | $32.73 | $47.80 | 401,200 | — | — |
| 2022-05-27 | $32.71 | $47.77 | 405,900 | — | — |
| 2022-05-26 | $32.92 | $48.08 | 407,700 | — | — |
| 2022-05-25 | $32.73 | $47.80 | 398,500 | — | — |
| 2022-05-24 | $32.63 | $47.66 | 815,900 | — | — |
| 2022-05-23 | $32.53 | $47.51 | 689,400 | — | — |
| 2022-05-20 | $31.98 | $46.71 | 551,100 | — | — |
| 2022-05-19 | $31.55 | $46.08 | 508,400 | — | — |
| 2022-05-18 | $31.47 | $45.96 | 518,100 | — | — |
| 2022-05-17 | $32.30 | $47.17 | 653,500 | — | — |
| 2022-05-16 | $31.72 | $46.33 | 897,700 | — | — |
| 2022-05-13 | $31.37 | $45.82 | 582,600 | — | — |
| 2022-05-12 | $29.90 | $43.67 | 728,000 | — | — |
| 2022-05-11 | $29.72 | $43.41 | 812,500 | — | — |
| 2022-05-10 | $30.61 | $44.71 | 699,100 | — | — |
| 2022-05-09 | $30.71 | $44.85 | 629,900 | — | — |
| 2022-05-06 | $32.31 | $47.19 | 534,400 | — | — |
| 2022-05-05 | $32.56 | $47.55 | 487,800 | — | — |
| 2022-05-04 | $33.56 | $49.01 | 516,800 | — | — |
| 2022-05-03 | $32.51 | $47.48 | 568,000 | — | — |
| 2022-05-02 | $32.13 | $46.93 | 917,300 | — | — |
| 2022-04-29 | $32.40 | $47.32 | 2,021,900 | — | — |
| 2022-04-28 | $33.19 | $48.47 | 1,262,100 | — | — |
| 2022-04-27 | $31.57 | $46.11 | 947,800 | — | — |
| 2022-04-26 | $31.54 | $46.06 | 962,100 | — | — |
| 2022-04-25 | $32.46 | $47.41 | 890,200 | — | — |
| 2022-04-22 | $32.89 | $48.04 | 1,064,800 | — | — |
| 2022-04-21 | $33.71 | $49.23 | 954,000 | — | — |
| 2022-04-20 | $32.54 | $47.52 | 894,600 | — | — |
| 2022-04-19 | $32.17 | $46.98 | 1,203,500 | — | — |
| 2022-04-18 | $30.95 | $45.20 | 734,200 | — | — |
| 2022-04-14 | $31.13 | $45.47 | 811,400 | — | — |
| 2022-04-13 | $31.38 | $45.83 | 666,800 | — | — |
| 2022-04-12 | $31.33 | $45.76 | 596,300 | — | — |
| 2022-04-11 | $31.68 | $46.27 | 523,000 | — | — |
| 2022-04-08 | $31.98 | $46.71 | 576,700 | — | — |
| 2022-04-07 | $32.39 | $47.31 | 833,500 | — | — |
| 2022-04-06 | $32.06 | $46.82 | 586,700 | — | — |
| 2022-04-05 | $32.21 | $47.04 | 524,000 | — | — |
| 2022-04-04 | $32.30 | $47.17 | 728,400 | — | — |
| 2022-04-01 | $32.29 | $47.16 | 936,000 | — | — |
| 2022-03-31 | $31.90 | $46.59 | 633,800 | — | — |
| 2022-03-30 | $32.70 | $47.08 | 906,900 | — | — |
| 2022-03-29 | $33.29 | $47.93 | 1,004,800 | — | — |
| 2022-03-28 | $32.59 | $46.93 | 449,000 | — | — |
| 2022-03-25 | $32.55 | $46.87 | 788,500 | — | — |
| 2022-03-24 | $32.58 | $46.91 | 2,755,300 | — | — |
| 2022-03-23 | $32.38 | $46.62 | 716,700 | — | — |
| 2022-03-22 | $33.09 | $47.65 | 429,100 | — | — |
| 2022-03-21 | $32.86 | $47.31 | 529,300 | — | — |
| 2022-03-18 | $33.26 | $47.89 | 692,100 | — | — |
| 2022-03-17 | $32.97 | $47.47 | 1,069,500 | — | — |
| 2022-03-16 | $33.03 | $47.56 | 1,165,200 | — | — |
| 2022-03-15 | $31.43 | $45.26 | 2,014,100 | — | — |
| 2022-03-14 | $31.12 | $44.81 | 1,530,400 | — | — |
| 2022-03-11 | $30.84 | $44.41 | 1,235,700 | — | — |
| 2022-03-10 | $30.91 | $44.51 | 1,689,900 | — | — |
| 2022-03-09 | $31.89 | $45.92 | 3,201,900 | — | — |
| 2022-03-08 | $31.54 | $45.41 | 1,982,100 | — | — |
| 2022-03-07 | $31.74 | $45.70 | 1,344,800 | — | — |
| 2022-03-04 | $33.23 | $47.85 | 968,900 | — | — |
| 2022-03-03 | $33.95 | $48.88 | 740,500 | — | — |
| 2022-03-02 | $35.23 | $50.73 | 582,700 | — | — |
| 2022-03-01 | $34.91 | $50.27 | 601,500 | — | — |
| 2022-02-28 | $35.64 | $51.32 | 897,500 | — | — |
| 2022-02-25 | $35.59 | $51.25 | 747,500 | — | — |
| 2022-02-24 | $34.26 | $49.33 | 1,409,600 | — | — |
| 2022-02-23 | $35.16 | $50.63 | 782,100 | — | — |
| 2022-02-22 | $34.53 | $49.72 | 1,375,200 | — | — |
| 2022-02-18 | $32.59 | $46.93 | 581,000 | — | — |
| 2022-02-17 | $32.72 | $47.11 | 419,900 | — | — |
| 2022-02-16 | $33.18 | $47.77 | 376,700 | — | — |
| 2022-02-15 | $33.06 | $47.60 | 375,000 | — | — |
| 2022-02-14 | $32.51 | $46.81 | 504,000 | — | — |
| 2022-02-11 | $32.64 | $47.00 | 275,400 | — | — |
| 2022-02-10 | $33.36 | $48.03 | 387,600 | — | — |
| 2022-02-09 | $33.62 | $48.41 | 680,600 | — | — |
| 2022-02-08 | $33.20 | $47.80 | 836,100 | — | — |
| 2022-02-07 | $32.44 | $46.71 | 839,000 | — | — |
| 2022-02-04 | $33.84 | $48.73 | 320,700 | — | — |
| 2022-02-03 | $33.75 | $48.60 | 249,300 | — | — |
| 2022-02-02 | $34.20 | $49.24 | 436,400 | — | — |
| 2022-02-01 | $34.12 | $49.13 | 421,100 | — | — |
| 2022-01-31 | $33.86 | $48.75 | 420,400 | — | — |
| 2022-01-28 | $33.41 | $48.11 | 642,700 | — | — |
| 2022-01-27 | $33.47 | $48.19 | 635,800 | — | — |
| 2022-01-26 | $33.22 | $47.83 | 653,600 | — | — |
| 2022-01-25 | $33.31 | $47.96 | 633,400 | — | — |
| 2022-01-24 | $33.36 | $48.03 | 657,500 | — | — |
| 2022-01-21 | $33.92 | $48.84 | 499,900 | — | — |
| 2022-01-20 | $34.24 | $49.30 | 516,900 | — | — |
| 2022-01-19 | $34.25 | $49.32 | 654,900 | — | — |
| 2022-01-18 | $33.76 | $48.61 | 727,200 | — | — |
| 2022-01-14 | $34.87 | $50.21 | 734,900 | — | — |
| 2022-01-13 | $34.86 | $50.19 | 773,200 | — | — |
| 2022-01-12 | $34.96 | $50.34 | 921,700 | — | — |
| 2022-01-11 | $36.38 | $52.38 | 670,400 | — | — |
| 2022-01-10 | $36.19 | $52.11 | 1,332,100 | — | — |
| 2022-01-07 | $35.31 | $50.84 | 404,300 | — | — |
| 2022-01-06 | $35.20 | $50.68 | 388,400 | — | — |
| 2022-01-05 | $35.38 | $50.94 | 672,500 | — | — |
| 2022-01-04 | $35.38 | $50.94 | 564,800 | — | — |
| 2022-01-03 | $35.12 | $50.57 | 534,000 | — | — |